中興電 (1513)-第一金-豐原券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9.2	190.64	7	191.43	188.50	2.2	51,334	0.00%
2024/04/25	9.1	191.13	6	191.50	191.00	3.1	51,103	0.01%
2024/04/24	14.1	191.47	32.1	192.47	194.50	-17.9	50,876	-0.04%
2024/04/23	25.1	188.56	20.3	188.93	188.50	4.9	50,409	0.01%
2024/04/22	18.4	193.39	7	193.71	185.00	11.4	49,867	0.02%
2024/04/19	18.7	198.67	19	198.34	197.50	-0.3	49,722	0.00%
2024/04/18	79.8	210.24	75.4	205.72	203.50	4.3	48,651	0.01%
2024/04/17	15.6	203.49	25.2	204.74	209.50	-9.6	47,241	-0.02%
2024/04/16	30.1	192.16	40.1	193.43	190.50	-10	46,063	-0.02%
2024/04/15	68.6	207.26	53.3	203.95	203.00	15.3	45,031	0.03%
2024/04/12	39.6	203.08	52.5	205.36	212.00	-12.9	43,106	-0.03%
2024/04/11	15.1	190.29	41.7	191.79	193.00	-26.6	41,192	-0.06%
2024/04/10	26.4	182.49	16	182.34	183.00	10.4	39,715	0.03%
2024/04/09	20.6	185.99	26	185.30	185.00	-5.4	38,905	-0.01%
2024/04/08	16.1	181.72	15	181.80	182.00	1.1	37,888	0.00%
2024/04/03	2.1	177.81	5.1	178.50	178.50	-3	37,537	-0.01%
2024/04/02	6	180.17	21.2	178.53	178.50	-15.2	37,896	-0.04%
2024/04/01	11.1	179.95	9	179.67	177.50	2.1	37,647	0.01%
2024/03/29	17.1	176.76	15.6	177.40	179.50	1.5	37,363	0.00%
2024/03/28	22.3	179.02	20	178.30	177.00	2.3	37,041	0.01%
2024/03/27	42.3	182.31	22.7	180.64	176.00	19.7	36,624	0.05%
2024/03/26	67.6	193.17	56.2	192.98	187.00	11.4	35,782	0.03%
2024/03/25	17	184.29	37.2	185.37	185.00	-20.2	34,312	-0.06%
2024/03/22	35.1	183.23	9	181.61	177.50	26.1	33,672	0.08%
2024/03/21	26	182.52	26.5	182.70	181.50	-0.5	33,132	0.00%
2024/03/20	25.5	177.30	11.1	178.18	177.00	14.4	32,525	0.04%
2024/03/19	28.3	181.02	17.3	181.54	180.00	11	32,176	0.03%
2024/03/18	25.1	177.00	25.2	177.66	178.50	-0.1	31,332	0.00%
2024/03/15	25.1	171.18	33	168.06	169.50	-7.9	30,161	-0.03%
2024/03/14	11.1	171.64	12	171.67	173.00	-0.9	29,428	0.00%
2024/03/13	41	178.66	47.2	176.51	173.50	-6.2	28,573	-0.02%
2024/03/12	22.1	169.97	17	170.59	170.00	5.1	27,673	0.02%
2024/03/11	1.5	162.83	10.1	164.48	164.50	-8.6	27,174	-0.03%
2024/03/08	9.3	165.49	23.2	163.09	161.50	-13.9	27,954	-0.05%
2024/03/07	10.1	171.12	10	170.15	171.00	0.1	27,655	0.00%
2024/03/06	25	172.04	5.1	173.31	174.00	20	27,315	0.07%
2024/03/05	15	172.57	17.3	171.01	169.00	-2.3	26,916	-0.01%
2024/03/04	14.1	169.05	10	168.10	167.00	4.1	26,085	0.02%
2024/03/01	41.3	173.57	26.3	172.09	171.00	15	25,637	0.06%
2024/02/29	45	164.60	47.1	167.14	171.00	-2.1	25,071	-0.01%
2024/02/27	47.6	156.35	55.6	155.82	155.50	-8	24,554	-0.03%
2024/02/26	24.3	153.37	37.1	153.83	153.00	-12.8	23,116	-0.06%
2024/02/23	26.2	141.53	48.2	141.63	143.00	-22	21,278	-0.10%
2024/02/22	18.4	132.81	21	133.60	133.50	-2.6	20,025	-0.01%
2024/02/21	22.1	132.96	30	133.08	132.50	-7.9	19,435	-0.04%
2024/02/20	11.5	127.35	8	131.94	128.00	3.5	18,717	0.02%
2024/02/19	38.5	132.64	27.3	130.65	129.50	11.2	18,222	0.06%
2024/02/16	11	127.64	18.2	127.08	129.00	-7.1	17,327	-0.04%
2024/02/15	7	120.43	4	120.50	120.50	3	16,675	0.02%
2024/02/05	2	123.50	1	124.00	122.50	1	16,458	0.01%
2024/02/02	2.1	125.90	10	127.55	124.50	-7.9	16,382	-0.05%
2024/02/01	4.1	121.63	15	122.73	126.00	-10.9	15,842	-0.07%
2024/01/31	2	119.25	1.1	119.50	119.50	1	15,471	0.01%
2024/01/30	1	118.50	0	0.00	118.50	1	15,427	0.01%
2024/01/29	1	120.50	0	0.00	120.50	1	15,401	0.01%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	2	119.50	2	118.50	118.00	0	15,376	0.00%
2024/01/24	6	120.75	7	120.36	119.50	-1	15,377	-0.01%
2024/01/23	0	0.00	6.1	120.09	120.50	-6.1	15,353	-0.04%
2024/01/22	1	118.50	4	118.00	118.50	-3	15,229	-0.02%
2024/01/19	3	115.67	3	116.17	115.50	0	15,158	0.00%
2024/01/18	4	115.63	2	116.00	115.50	2	15,123	0.01%
2024/01/17	11.1	116.05	2	116.25	115.00	9.1	15,100	0.06%
2024/01/16	1	119.00	0	0.00	118.50	1	15,014	0.01%
2024/01/15	11.1	122.46	5	122.40	121.50	6.1	14,985	0.04%
2024/01/12	1	120.00	3	121.17	120.50	-2	14,450	-0.01%
2024/01/11	2.1	119.71	1	118.50	119.00	1.1	14,280	0.01%
2024/01/10	2	118.75	2.2	120.45	119.50	-0.2	14,256	0.00%
2024/01/09	3	120.33	3	120.00	120.00	0	14,231	0.00%
2024/01/08	4	118.88	2	119.75	118.00	2	14,041	0.01%
2024/01/05	0	0.00	4	119.00	119.50	-4	13,983	-0.03%
2024/01/04	5.4	118.28	4	118.00	118.50	1.4	13,953	0.01%
2024/01/03	1.1	117.61	6	120.00	120.00	-4.9	13,844	-0.04%
2024/01/02	11.1	118.05	11	118.82	119.00	0.1	13,740	0.00%
2023/12/29	10.1	115.45	5	115.60	116.50	5.1	13,628	0.04%
2023/12/28	24	120.58	21	120.29	119.00	3	13,402	0.02%
2023/12/27	2.1	116.50	0	0.00	116.00	2.1	13,064	0.02%
2023/12/26	6	116.50	1	116.00	116.50	5	13,137	0.04%
2023/12/25	6	118.00	5.1	118.20	117.50	0.9	13,135	0.01%
2023/12/22	1.1	116.00	2	117.00	116.00	-0.9	13,138	-0.01%
2023/12/21	4.4	115.21	0	0.00	115.00	4.4	13,158	0.03%
2023/12/20	7	117.57	8	117.63	117.50	-1	13,256	-0.01%
2023/12/19	10.3	116.86	4	116.75	117.00	6.3	13,432	0.05%
2023/12/18	7.1	121.07	5	121.20	120.50	2.1	13,267	0.02%
2023/12/15	15	123.96	17	121.94	122.00	-2	13,270	-0.01%
2023/12/14	3	124.83	4	125.63	125.00	-1	12,954	-0.01%
2023/12/13	5.1	126.56	11	125.05	124.50	-5.9	12,770	-0.05%
2023/12/12	2	126.00	2	125.50	125.00	0	12,593	0.00%
2023/12/11	34	125.37	33	124.52	126.00	1	12,486	0.01%
2023/12/08	8.2	126.80	9.3	126.45	126.00	-1.1	12,323	-0.01%
2023/12/07	46	129.11	40.1	128.97	126.50	6	12,095	0.05%
2023/12/06	17.1	129.19	11	127.23	126.50	6.1	11,279	0.05%
2023/12/05	61.2	128.76	40.4	129.40	129.50	20.8	10,637	0.20%
2023/12/04	17	124.03	40.4	124.03	126.50	-23.4	9,665	-0.24%
2023/12/01	3	121.00	5.2	123.02	120.50	-2.2	9,186	-0.02%
2023/11/30	9	122.11	14.2	122.85	121.50	-5.2	8,955	-0.06%
2023/11/29	6.5	121.23	9	121.83	121.00	-2.5	8,700	-0.03%
2023/11/28	18	121.28	41.4	122.83	124.00	-23.4	8,670	-0.27%
2023/11/27	34	121.60	22.2	120.29	119.00	11.8	8,074	0.15%
2023/11/24	15	112.10	30.1	113.03	117.00	-15.1	7,031	-0.22%
2023/11/22	1	102.50	3	102.33	102.50	-2	6,087	-0.03%
2023/11/21	5	102.50	0.2	103.00	102.50	4.8	6,262	0.08%
2023/11/20	0	0.00	1	102.50	102.50	-1	6,700	-0.01%
2023/11/17	1.1	104.00	1	104.00	104.00	0.1	6,811	0.00%
2023/11/16	0	103.00	0	0.00	103.00	0	7,063	0.00%
2023/11/15	3	103.50	1	104.00	103.50	2	7,245	0.03%
2023/11/10	2	102.25	2	101.35	102.50	0	7,809	0.00%
2023/11/09	2.1	100.32	0	0.00	99.30	2.1	7,914	0.03%
2023/11/08	2	101.00	2.1	101.49	100.50	-0.1	8,173	0.00%
2023/11/07	0	0.00	0.8	101.50	102.50	-0.8	8,286	-0.01%
2023/11/06	3	101.17	3	100.83	100.50	0	8,595	0.00%
2023/11/03	1	97.40	2	97.75	98.30	-1	8,862	-0.01%
2023/11/02	2	95.85	3	96.27	96.50	-1	9,014	-0.01%
2023/11/01	2	93.75	0.1	94.30	94.50	2	9,171	0.02%
2023/10/31	8	95.26	4	95.15	93.20	4	9,418	0.04%
2023/10/30	8	98.62	10	97.95	97.60	-2	9,597	-0.02%
2023/10/27	1	99.40	1.1	99.30	99.10	-0.1	10,035	0.00%
2023/10/26	3	100.83	2	101.00	100.00	1	10,689	0.01%
2023/10/25	1	101.51	2	102.00	102.00	-1	10,942	-0.01%
2023/10/24	3	100.30	1.2	100.00	100.00	1.9	11,195	0.02%
2023/10/23	4	98.93	2	99.95	99.90	2	11,515	0.02%
2023/10/20	4.1	95.82	11	96.29	96.20	-6.9	12,125	-0.06%
2023/10/19	4.1	98.18	3	98.33	98.10	1.1	12,985	0.01%
2023/10/18	1.3	100.03	1	100.50	99.00	0.3	15,240	0.00%
2023/10/17	13	101.42	1.5	100.50	100.00	11.5	15,255	0.08%
2023/10/16	0	102.50	0	0.00	102.50	0	15,299	0.00%
2023/10/13	1.1	102.52	1	102.50	102.50	0	15,899	0.00%
2023/10/06	0	107.50	8	107.00	106.50	-8	17,839	-0.04%
2023/10/05	12	108.46	8.3	107.72	108.00	3.7	18,353	0.02%
2023/10/04	1	108.00	1	106.00	106.00	0	18,485	0.00%
2023/10/03	3	109.49	2	110.25	107.50	1	18,637	0.01%
2023/10/02	0	109.00	24.1	108.56	109.00	-24	18,658	-0.13%
2023/09/27	3	107.33	3	105.50	106.00	0	18,958	0.00%
2023/09/26	3.2	106.82	4.1	106.62	106.50	-0.9	19,279	0.00%
2023/09/25	9	106.28	3	106.33	106.50	6	19,535	0.03%
2023/09/22	3	103.00	3	101.67	102.00	0	19,807	0.00%
2023/09/21	2.3	99.00	1	98.40	98.70	1.3	19,786	0.01%
2023/09/20	2	100.40	3	100.99	100.50	-1	20,212	-0.01%
2023/09/19	1	101.50	8	102.06	101.00	-7	21,159	-0.03%
2023/09/18	3.1	102.00	2.1	102.26	101.50	1	21,570	0.00%
2023/09/15	4	103.00	4	104.00	103.50	0	21,917	0.00%
2023/09/14	0.1	104.50	0	0.00	104.00	0.1	22,855	0.00%
2023/09/13	7	102.14	9	103.00	103.00	-2	24,493	-0.01%
2023/09/12	7.1	103.28	12	103.71	104.00	-5	25,234	-0.02%
2023/09/11	7.6	105.32	2	103.50	103.50	5.6	25,422	0.02%
2023/09/08	21	106.81	3	107.50	107.00	18	25,417	0.07%
2023/09/07	16.1	109.11	0	0.00	108.50	16.1	25,460	0.06%
2023/09/06	0	0.00	3	111.17	110.50	-3	25,598	-0.01%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	1	110.50	1.1	110.09	110.50	-0.1	26,296	0.00%
2023/09/01	23	113.91	24	113.52	111.50	-1	26,383	0.00%
2023/08/31	3	112.83	3	113.50	113.50	0	26,307	0.00%
2023/08/30	2	112.50	2	113.25	112.50	0	26,707	0.00%
2023/08/29	1	112.50	8	113.19	113.50	-7	27,595	-0.03%
2023/08/28	15	112.53	6	112.50	112.00	9	27,759	0.03%
2023/08/25	9.1	114.73	13	114.62	113.50	-3.9	28,023	-0.01%
2023/08/24	14	115.14	17.4	114.70	115.00	-3.4	28,049	-0.01%
2023/08/23	10	109.85	5	110.80	110.00	5	27,866	0.02%
2023/08/22	18	110.75	2	110.50	110.00	16	28,028	0.06%
2023/08/21	4	114.38	1	113.50	113.50	3	28,267	0.01%
2023/08/18	8	113.13	11	113.91	113.00	-3	28,524	-0.01%
2023/08/17	2	110.50	1.1	110.09	110.00	0.9	29,040	0.00%
2023/08/16	2.2	110.05	2	109.50	110.50	0.2	30,136	0.00%
2023/08/15	2	112.50	10	111.35	111.50	-8	30,547	-0.03%
2023/08/14	10.1	110.66	2.1	109.93	108.50	8	30,904	0.03%
2023/08/11	4	115.13	6	115.58	114.50	-2	30,741	-0.01%
2023/08/10	12.1	114.67	13	114.77	114.00	-0.9	30,744	0.00%
2023/08/09	13	117.35	7.2	116.87	116.00	5.8	30,557	0.02%
2023/08/08	4	114.63	4	115.38	115.00	0	30,456	0.00%
2023/08/07	4	114.50	4	115.38	116.50	0	30,508	0.00%
2023/08/04	2.6	113.88	13	114.77	116.00	-10.4	30,557	-0.03%
2023/08/02	17	112.47	4	112.63	110.50	13	30,912	0.04%
2023/08/01	14.3	114.69	15.5	113.97	114.00	-1.3	31,242	0.00%
2023/07/31	20.2	118.19	16.2	117.36	117.00	4	31,031	0.01%
2023/07/28	10	111.55	14	111.93	112.50	-4	30,730	-0.01%
2023/07/27	8.1	111.44	16	110.81	110.50	-7.9	30,849	-0.03%
2023/07/26	11.3	108.81	3	108.33	108.00	8.3	31,164	0.03%
2023/07/25	30.4	110.06	17	108.74	111.50	13.4	30,943	0.04%
2023/07/24	33.6	108.25	36	107.69	106.00	-2.5	30,413	-0.01%
2023/07/21	60.2	110.61	25	109.90	112.50	35.2	29,560	0.12%
2023/07/20	4.6	110.50	1.2	110.50	110.50	3.4	27,579	0.01%
2023/07/19	3.3	122.50	1	122.50	122.50	2.3	27,680	0.01%
2023/07/18	9.1	138.82	1	136.50	136.00	8.1	27,923	0.03%
2023/07/17	8.1	142.84	35	142.63	141.00	-26.9	27,568	-0.10%
2023/07/14	16	136.69	19.1	137.03	137.50	-3.1	26,769	-0.01%
2023/07/13	25.1	135.20	22.1	133.50	134.00	3	26,358	0.01%
2023/07/12	14.2	136.48	13.2	135.13	135.00	1	26,624	0.00%
2023/07/11	3.2	133.00	5	133.00	132.50	-1.8	26,629	-0.01%
2023/07/10	10.1	132.70	5	131.30	131.50	5.1	27,644	0.02%
2023/07/07	4	129.00	1	128.50	129.50	3	29,020	0.01%
2023/07/06	6	131.50	2	131.25	131.00	4	30,136	0.01%
2023/07/05	6.6	131.43	1.9	132.83	130.50	4.7	30,694	0.02%
2023/07/04	9.1	135.23	10.1	135.58	134.50	-1	30,911	0.00%
2023/07/03	18.1	137.92	3	137.67	138.00	15.1	30,585	0.05%
2023/06/30	19.3	135.52	14	135.32	137.00	5.3	30,420	0.02%
2023/06/29	5	130.40	17	130.21	132.00	-12	30,058	-0.04%
2023/06/28	9.4	129.49	5	130.80	129.00	4.4	29,950	0.01%
2023/06/27	16.3	136.13	10.1	138.20	132.00	6.2	29,588	0.02%
2023/06/26	9	133.61	4	133.75	133.50	5	28,728	0.02%
2023/06/21	9.2	131.28	27.2	130.90	132.50	-18	28,415	-0.06%
2023/06/20	40.2	133.10	48.1	132.34	132.00	-7.9	28,198	-0.03%
2023/06/19	33.4	130.31	29.3	130.17	128.50	4.1	27,496	0.01%
2023/06/16	6.3	126.53	32.1	126.44	128.00	-25.8	26,242	-0.10%
2023/06/15	12	113.96	6	114.92	116.50	6	25,876	0.02%
2023/06/14	9	112.56	9	113.11	112.50	0	25,834	0.00%
2023/06/13	3.2	111.91	15	112.10	113.00	-11.8	26,087	-0.05%
2023/06/12	11	111.95	11	112.14	112.00	0	26,193	0.00%
2023/06/09	3.1	115.16	5	114.00	114.50	-2	26,243	-0.01%
2023/06/08	5.1	117.90	6	118.17	115.50	-1	26,403	0.00%
2023/06/07	5	115.50	1	114.00	115.50	4	26,307	0.02%
2023/06/06	6	113.83	2	113.00	113.50	4	26,795	0.01%
2023/06/05	12	117.63	11.1	117.26	115.00	0.9	27,143	0.00%
2023/06/02	31.3	118.23	57	119.07	117.00	-25.7	27,268	-0.09%
2023/06/01	14	114.79	4	114.50	113.50	10	26,580	0.04%
2023/05/31	6	115.08	1	115.00	114.50	5	26,685	0.02%
2023/05/30	10	112.00	0	0.00	112.00	10	26,711	0.04%
2023/05/29	3	113.67	5.3	114.56	113.50	-2.3	26,795	-0.01%
2023/05/26	4	111.75	2	113.25	112.00	2	26,934	0.01%
2023/05/25	6	114.58	7.2	114.30	112.50	-1.2	27,119	0.00%
2023/05/24	7.1	112.27	16	111.81	112.50	-8.9	27,238	-0.03%
2023/05/23	61.1	114.71	17.4	114.69	114.00	43.7	27,844	0.16%
2023/05/22	65	116.96	98.2	117.07	117.00	-33.2	27,613	-0.12%
2023/05/19	17	109.44	12	110.13	109.00	5	27,075	0.02%
2023/05/18	23.1	108.34	18.1	108.94	108.00	5	27,176	0.02%
2023/05/17	13	106.08	2	105.50	105.00	11	28,152	0.04%
2023/05/16	12	104.00	2	104.00	105.00	10	28,366	0.04%
2023/05/15	5	104.90	14	104.07	104.50	-9	28,463	-0.03%
2023/05/12	11	102.23	15	103.17	104.50	-4	28,779	-0.01%
2023/05/11	11	102.23	15	103.17	101.00	-4	29,244	-0.01%
2023/05/10	4.1	104.03	10	105.00	106.00	-5.9	29,307	-0.02%
2023/05/09	33.2	104.67	31	104.29	103.50	2.2	29,207	0.01%
2023/05/08	24	111.17	23	110.96	110.50	1	28,694	0.00%
2023/05/05	5	107.00	6	107.42	108.00	-1	28,409	0.00%
2023/05/04	6.1	107.68	7	108.29	109.50	-0.9	28,632	0.00%
2023/05/03	25	106.08	10	106.10	105.50	15	28,745	0.05%
2023/05/02	39	106.99	44.1	107.30	108.00	-5.1	29,213	-0.02%
2023/04/28	12.1	101.55	1	101.50	101.50	11.1	29,050	0.04%
2023/04/27	17	101.00	25	100.06	101.00	-8	29,303	-0.03%
2023/04/26	10.1	102.86	20	101.98	103.00	-9.9	29,210	-0.03%
2023/04/25	26	101.77	10	103.00	102.50	16	29,185	0.05%
2023/04/24	49	105.50	15	104.90	105.00	34	29,020	0.12%
2023/04/21	24.5	103.45	42.4	102.86	102.50	-17.9	29,141	-0.06%
2023/04/20	9.4	107.85	11.3	106.56	105.50	-2	29,050	-0.01%
2023/04/19	4	108.88	10	107.80	108.00	-6	29,152	-0.02%
2023/04/18	12.7	108.53	10.8	110.00	109.00	1.9	29,337	0.01%
2023/04/17	9	109.39	5	109.00	109.00	4	29,711	0.01%
2023/04/14	11.1	106.00	21	106.10	105.50	-9.9	30,650	-0.03%
2023/04/13	33.3	109.62	101.6	110.69	108.00	-68.3	31,030	-0.22%	大賣/
2023/04/12	57.2	114.28	51.2	113.88	115.00	6	29,982	0.02%
2023/04/11	112.2	106.31	71.1	106.81	108.00	41.1	28,569	0.14%	大買/
2023/04/10	36.1	99.74	32.1	99.86	101.50	4	27,451	0.01%
2023/04/07	39	97.89	10.1	97.00	96.80	28.9	27,042	0.11%
2023/04/06	4	96.23	7	95.59	95.70	-3	26,696	-0.01%
2023/03/31	18	94.55	5	96.00	94.60	13	26,774	0.05%
2023/03/30	5	95.44	4	95.45	96.00	1	26,767	0.00%
2023/03/29	5.6	95.38	5	94.92	94.70	0.6	26,888	0.00%
2023/03/28	6	94.72	7	94.66	94.80	-1	27,207	0.00%
2023/03/27	6	96.33	8	94.80	94.50	-2	27,414	-0.01%
2023/03/24	6	96.07	1	96.00	95.90	5	27,702	0.02%
2023/03/23	24.8	97.20	13	96.39	95.90	11.8	28,349	0.04%
2023/03/22	10.1	97.88	4	98.70	97.00	6.1	28,665	0.02%
2023/03/21	19	99.94	23.3	99.88	98.50	-4.3	28,670	-0.01%
2023/03/20	8	97.98	10.4	97.77	98.80	-2.4	28,472	-0.01%
2023/03/17	10	93.96	45	93.82	94.90	-35	28,219	-0.12%
2023/03/16	13	92.68	39	92.26	93.20	-26	28,177	-0.09%
2023/03/15	9	96.20	6	94.97	95.00	3	28,284	0.01%
2023/03/14	14	95.39	17	96.55	94.70	-3	29,368	-0.01%
2023/03/13	5	95.08	15	95.91	95.50	-10	29,706	-0.03%
2023/03/10	15.1	97.19	26	98.09	96.90	-10.9	30,663	-0.04%
2023/03/09	24.1	99.27	17	99.18	100.50	7.1	30,515	0.02%
2023/03/08	21.1	100.38	21	100.58	100.50	0.1	30,102	0.00%
2023/03/07	12	99.23	27.2	99.14	98.50	-15.2	29,772	-0.05%
2023/03/06	61	96.88	9	96.70	97.00	52	29,510	0.18%
2023/03/03	3	95.17	5	95.20	94.60	-2	29,941	-0.01%
2023/03/02	13	96.68	17	95.86	96.10	-4	29,813	-0.01%
2023/03/01	6	95.90	10	95.55	96.50	-4	29,532	-0.01%
2023/02/24	16.4	95.50	63.3	95.57	94.90	-46.9	29,498	-0.16%
2023/02/23	36.1	95.98	23	96.10	95.70	13.1	29,418	0.04%
2023/02/22	22.2	95.04	17	94.98	94.20	5.2	29,235	0.02%
2023/02/21	31.1	94.96	29.3	95.58	96.40	1.8	29,050	0.01%
2023/02/20	65.4	90.93	11	92.03	92.10	54.4	28,150	0.19%
2023/02/17	28.2	89.07	32.8	89.43	90.70	-4.6	27,666	-0.02%
2023/02/16	21	87.89	12.1	87.68	87.80	9	27,018	0.03%
2023/02/15	125.8	90.15	138.1	88.84	86.50	-12.3	26,505	-0.05%	大買/大賣/
2023/02/14	12	83.75	16	84.12	84.10	-4	25,066	-0.02%
2023/02/13	12	82.11	2	83.20	83.00	10	24,737	0.04%
2023/02/10	41	82.91	9	82.79	81.90	32	24,572	0.13%
2023/02/09	29	82.38	4	82.65	82.00	25	24,140	0.10%
2023/02/08	7	79.86	13	79.77	79.20	-6	23,532	-0.03%
2023/02/07	6	79.02	3	79.15	79.20	3	23,300	0.01%
2023/02/06	0	0.00	2	78.10	78.40	-2	23,265	-0.01%
2023/02/03	0	0.00	3	78.20	78.10	-3	23,280	-0.01%
2023/02/02	9	80.42	13	79.98	79.80	-4	23,012	-0.02%
2023/02/01	3	81.00	1	82.00	80.20	2	22,598	0.01%
2023/01/31	10	77.84	20.1	78.68	81.00	-10.1	22,175	-0.05%
2023/01/30	23	73.79	46	74.45	75.50	-23	21,424	-0.11%
2023/01/17	22	72.92	15	73.59	73.10	7	21,062	0.03%
2023/01/16	8	70.54	5	71.60	71.60	3	20,731	0.01%
2023/01/13	4	71.03	4	70.58	70.60	0	20,671	0.00%
2023/01/12	2.1	71.40	16	72.08	71.20	-14	20,626	-0.07%
2023/01/11	37	73.35	15	72.62	72.00	22	20,520	0.11%
2023/01/10	11	72.33	12	72.38	72.40	-1	20,260	0.00%
2023/01/09	7	72.36	14	73.01	73.20	-7	20,082	-0.03%
2023/01/06	7.1	71.69	20	71.81	72.70	-13	19,803	-0.07%
2023/01/05	40	72.41	25	72.35	71.90	15	19,569	0.08%
2023/01/04	45	74.60	55	74.51	74.00	-10	18,947	-0.05%
2023/01/03	28	70.55	32.7	70.50	72.10	-4.6	17,477	-0.03%
2022/12/30	28	67.80	18	67.70	67.20	10	16,587	0.06%
2022/12/29	14	66.70	31	66.68	67.00	-17	16,476	-0.10%
2022/12/28	16	67.56	19	67.64	67.00	-3	16,418	-0.02%
2022/12/27	18	67.21	18	67.53	67.40	0	16,377	0.00%
2022/12/26	3	66.50	3	66.30	66.50	0	16,059	0.00%
2022/12/23	33	66.47	35	66.21	66.00	-2	16,020	-0.01%
2022/12/22	16	66.20	20	66.00	65.90	-4	15,969	-0.03%
2022/12/21	35	65.77	34	65.51	65.50	1	15,986	0.01%
2022/12/20	49	64.98	53	65.17	64.00	-4	15,893	-0.03%
2022/12/19	29.5	65.97	33	66.15	66.00	-3.5	15,688	-0.02%
2022/12/16	51	67.89	47	68.07	68.30	4	15,539	0.03%
2022/12/15	60.1	68.17	41	68.27	68.50	19.1	15,149	0.13%
2022/12/14	34	65.17	75.5	65.49	66.50	-41.5	14,477	-0.29%
2022/12/13	43	65.23	37	65.25	63.60	6	14,285	0.04%
2022/12/12	29	64.79	3	64.23	64.00	26	14,425	0.18%
2022/12/09	11.3	63.76	14	63.75	63.70	-2.7	14,465	-0.02%
2022/12/08	9	62.70	19	62.91	63.10	-10	14,355	-0.07%
2022/12/07	31.1	63.60	54	63.70	62.80	-22.9	14,172	-0.16%
2022/12/06	84.2	66.03	66	66.41	64.50	18.2	13,764	0.13%
2022/12/05	36	65.30	39	65.37	64.80	-3	12,633	-0.02%
2022/12/02	58	62.84	67	62.98	65.20	-9	12,341	-0.07%
2022/12/01	13	60.47	14	60.07	59.30	-1	11,167	-0.01%
2022/11/30	23	58.80	15	58.76	58.90	8	11,006	0.07%
2022/11/29	7	58.44	1	57.80	57.90	6	10,836	0.06%
2022/11/28	20	57.00	19	57.29	58.50	1	10,752	0.01%
2022/11/25	20	57.98	16	58.24	57.20	4	10,536	0.04%
2022/11/24	16	55.67	3	55.90	55.80	13	10,090	0.13%
2022/11/23	0	0.00	3	55.10	54.60	-3	10,199	-0.03%
2022/11/22	13	55.85	12	55.04	55.10	1	10,247	0.01%
2022/11/21	4	55.00	75	55.88	55.70	-71	10,152	-0.70%
2022/11/18	5	54.86	2	54.20	54.20	3	10,005	0.03%
2022/11/17	10	53.99	5	54.42	55.40	5	9,856	0.05%
2022/11/16	10	52.25	8	52.00	52.20	2	9,646	0.02%
2022/11/15	51	52.71	41	53.60	53.20	10	9,931	0.10%
2022/11/14	36	52.47	9	52.44	52.50	27	10,096	0.27%
2022/11/11	7	52.04	0	0.00	51.70	7	10,244	0.07%
2022/11/10	9	52.09	0	0.00	51.80	9	10,364	0.09%
2022/11/09	0	0.00	5	53.06	53.10	-5	10,932	-0.05%
2022/11/08	8	53.83	2	53.10	52.90	6	11,144	0.05%
2022/11/07	4	53.55	2	53.50	53.50	2	11,328	0.02%
2022/11/04	2	53.00	0	0.00	53.00	2	11,785	0.02%
2022/11/03	0	0.00	4	51.85	52.80	-4	12,344	-0.03%
2022/11/02	2	52.30	2	52.25	52.20	0	12,540	0.00%
2022/11/01	2	51.20	3	51.83	52.40	-1	12,539	-0.01%
2022/10/31	0	0.00	1	49.25	49.40	-1	12,488	-0.01%
2022/10/28	3	50.07	0	0.00	49.05	3	12,647	0.02%
2022/10/27	3	50.60	1	50.50	50.70	2	12,840	0.02%
2022/10/26	4	50.30	0	0.00	50.00	4	13,071	0.03%
2022/10/25	1	51.60	0	0.00	51.10	1	13,337	0.01%
2022/10/24	0	0.00	1	53.40	52.00	-1	14,101	-0.01%
2022/10/20	1	52.70	0	0.00	52.80	1	14,905	0.01%
2022/10/19	1	54.20	6	55.00	54.20	-5	14,966	-0.03%
2022/10/18	1	54.60	0	0.00	54.40	1	15,164	0.01%
2022/10/17	3	54.13	1	54.10	54.50	2	15,381	0.01%
2022/10/14	3	56.10	11	55.80	55.40	-8	15,541	-0.05%
2022/10/13	5	53.84	0	0.00	53.20	5	15,544	0.03%
2022/10/12	1	56.10	3	55.00	56.10	-2	15,480	-0.01%
2022/10/11	1	56.00	25	56.44	56.40	-24	15,523	-0.15%
2022/10/07	1	58.00	30	57.13	57.10	-29	15,900	-0.18%
2022/10/06	8	57.33	8	57.34	57.50	0	16,073	0.00%
2022/10/05	21	57.44	17	57.86	57.00	4	16,339	0.02%
2022/10/04	76	57.01	147	57.29	57.20	-71	16,400	-0.43%	大賣/
2022/10/03	33	56.79	25	56.86	56.20	8	16,561	0.05%
2022/09/30	111	55.95	1	57.00	56.90	110	16,874	0.65%	大買/鉅額交易
2022/09/29	11	58.24	6	57.27	57.00	5	17,211	0.03%
2022/09/28	10	58.95	9	59.31	57.60	1	17,426	0.01%
2022/09/27	6	60.60	14	60.29	60.90	-8	17,803	-0.04%
2022/09/26	2	61.05	0	0.00	60.60	2	18,300	0.01%
2022/09/23	7	64.43	0	0.00	63.80	7	19,012	0.04%
2022/09/22	2	65.65	2	66.20	66.60	0	19,281	0.00%
2022/09/21	5	66.12	2	65.85	65.40	3	19,677	0.02%
2022/09/20	4	65.73	10	66.10	66.30	-6	20,980	-0.03%
2022/09/19	50	65.83	70	65.86	64.20	-20	21,765	-0.09%
2022/09/16	9	66.01	2	65.50	64.50	7	21,976	0.03%
2022/09/15	34	66.63	34	66.51	66.00	0	21,874	0.00%
2022/09/14	17	65.66	11	65.71	65.80	6	21,968	0.03%
2022/09/13	9	67.02	3	67.10	66.10	6	21,968	0.03%
2022/09/12	2	66.95	1	66.10	66.00	1	21,911	0.00%
2022/09/08	2	66.70	2	66.15	66.90	0	21,750	0.00%
2022/09/07	2	64.40	4	64.18	63.80	-2	21,449	-0.01%
2022/09/06	2	63.95	3	63.63	63.50	-1	21,508	0.00%
2022/09/05	2	65.10	1	65.20	65.20	1	21,382	0.00%
2022/09/02	6	65.33	1	65.20	64.80	5	21,343	0.02%
2022/09/01	1	66.20	6.5	66.00	65.80	-5.5	21,248	-0.03%
2022/08/31	8	66.91	4	66.25	66.20	4	21,323	0.02%
2022/08/30	16	66.01	11	66.14	66.30	5	21,126	0.02%
2022/08/29	2.5	63.80	1	64.30	64.40	1.5	20,859	0.01%
2022/08/26	15	64.34	16	64.35	64.20	-1	20,704	0.00%
2022/08/25	5	65.39	4	64.53	65.00	1	20,571	0.00%
2022/08/24	2	65.40	3	65.50	65.40	-1	20,454	0.00%
2022/08/23	15	65.45	11	65.31	65.80	4	20,401	0.02%
2022/08/22	11	65.30	14	65.53	65.00	-3	20,372	-0.01%
2022/08/19	12	64.53	24	63.80	63.70	-12	19,978	-0.06%
2022/08/18	1	63.80	9	62.43	64.00	-8	19,698	-0.04%
2022/08/17	2.5	61.95	1	62.30	62.00	1.5	19,495	0.01%
2022/08/16	20.5	63.46	38	62.20	62.10	-17.5	19,317	-0.09%
2022/08/15	3	63.43	7.4	64.40	64.70	-4.4	18,711	-0.02%
2022/08/12	2.2	62.69	8	62.85	63.10	-5.8	18,500	-0.03%
2022/08/11	17.2	62.16	13	62.47	62.90	4.2	18,272	0.02%
2022/08/10	19	60.51	18.6	60.29	61.50	0.4	17,823	0.00%
2022/08/09	3	58.73	8	59.11	58.40	-5	17,220	-0.03%
2022/08/08	7	58.04	8	57.76	58.30	-1	17,080	-0.01%
2022/08/05	3	57.47	1	57.80	57.70	2	17,148	0.01%
2022/08/04	8.2	57.39	5	56.80	57.30	3.2	17,228	0.02%
2022/08/03	8.2	58.55	13	57.22	57.70	-4.8	17,106	-0.03%
2022/08/02	24	58.84	25	59.06	58.90	-1	16,927	-0.01%
2022/08/01	12.2	58.40	15	58.97	59.10	-2.8	16,851	-0.02%
2022/07/29	12.3	57.74	30	57.19	58.20	-17.7	16,566	-0.11%
2022/07/28	22	56.63	38.7	56.72	56.70	-16.7	15,807	-0.11%
2022/07/27	7	53.91	5	53.96	54.40	2	15,127	0.01%
2022/07/26	5	53.42	10	53.59	53.40	-5	15,289	-0.03%
2022/07/25	8	53.03	4	53.13	52.90	4	15,443	0.03%
2022/07/22	4	54.85	4	54.98	54.80	0	15,678	0.00%
2022/07/21	19.4	52.74	12	53.51	53.90	7.4	15,833	0.05%
2022/07/20	2	54.45	4	54.88	54.10	-2	16,130	-0.01%
2022/07/19	2	54.85	2	54.85	54.60	0	16,269	0.00%
2022/07/18	1	54.90	0.1	54.50	54.60	1	16,315	0.01%
2022/07/15	14.2	54.60	6	54.12	54.00	8.2	16,492	0.05%
2022/07/14	4.1	55.24	4	55.78	56.40	0.1	16,753	0.00%
2022/07/13	4	55.70	3	55.60	54.80	1	17,209	0.01%
2022/07/12	2	54.50	2	54.45	54.10	0	17,341	0.00%
2022/07/11	22	54.30	25	54.54	55.00	-3	18,146	-0.02%
2022/07/08	11.5	55.00	13	54.62	54.20	-1.5	18,223	-0.01%
2022/07/07	6	54.80	9	55.38	55.50	-3	17,929	-0.02%
2022/07/06	5.2	54.80	4	54.73	54.10	1.2	17,590	0.01%
2022/07/05	27.2	55.53	13	55.35	54.70	14.2	17,415	0.08%
2022/07/04	24	55.53	13	55.12	55.60	11	16,970	0.06%
2022/07/01	27.3	55.82	28	55.60	55.50	-0.7	16,541	0.00%
2022/06/30	18	55.01	31.2	55.27	55.10	-13.2	15,706	-0.08%
2022/06/29	20	54.72	15	54.81	54.40	5	15,419	0.03%
2022/06/28	24.1	55.35	20	55.95	55.00	4.1	15,986	0.03%
2022/06/27	34	54.41	30	54.92	54.90	4	14,665	0.03%
2022/06/24	7	51.99	8	51.99	53.80	-1	13,696	-0.01%
2022/06/23	2	49.10	1	49.15	48.95	1	13,228	0.01%
2022/06/22	9	49.05	2	49.28	49.05	7	13,237	0.05%
2022/06/09	2	51.80	0	0.00	51.10	2	17,198	0.01%
2022/06/02	60	50.50	60	50.20	50.20	0	17,196	0.00%
2022/06/01	0	0.00	2	50.85	50.80	-2	17,172	-0.01%
2022/05/31	1	51.00	1	51.50	51.50	0	17,112	0.00%
2022/05/30	1	51.60	4	51.43	51.90	-3	17,036	-0.02%
2022/05/27	2	49.75	1	49.40	49.80	1	16,810	0.01%
2022/05/26	4	49.83	4	50.24	49.40	0	16,750	0.00%
2022/05/25	0	0.00	16	49.35	49.50	-16	16,661	-0.10%
2022/05/20	2	49.43	2	49.43	48.95	0	16,469	0.00%
2022/05/19	0	0.00	8	48.60	49.00	-8	16,405	-0.05%
2022/05/18	6	49.48	4	49.49	49.45	2	16,350	0.01%
2022/05/17	3	49.83	5	49.55	49.75	-2	16,270	-0.01%
2022/05/16	5.1	48.81	2	49.00	49.45	3.1	16,202	0.02%
2022/05/13	10	48.48	2	49.38	48.75	8	16,067	0.05%
2022/05/12	2	47.85	9	46.66	46.35	-7	15,880	-0.04%
2022/05/11	1	50.00	2	48.73	48.05	-1	15,656	-0.01%
2022/05/10	4	49.91	0	0.00	49.50	4	15,557	0.03%
2022/05/09	2.1	49.84	0	0.00	50.00	2.1	15,465	0.01%
2022/05/06	0.1	51.90	4	52.60	51.80	-3.9	15,251	-0.03%
2022/05/05	0	0.00	1	53.20	52.40	-1	15,171	-0.01%
2022/05/04	6	52.15	0	0.00	52.60	6	15,094	0.04%
2022/05/03	1.2	53.00	1	53.60	52.50	0.2	14,998	0.00%
2022/04/29	13	54.51	5	55.50	54.40	8	14,716	0.05%
2022/04/28	15	57.04	18	57.59	55.60	-3	14,435	-0.02%
2022/04/27	7	56.74	103	55.49	57.00	-96	13,926	-0.69%	大賣/
2022/04/26	113	56.33	172	56.39	56.40	-59	13,487	-0.44%	大買/大賣/
2022/04/25	8	54.50	294	54.48	54.10	-286	12,923	-2.21%	大賣/鉅額交易
2022/04/22	5	56.32	8	56.31	56.50	-3	12,677	-0.02%
2022/04/21	19	56.61	21	56.24	56.30	-2	12,534	-0.02%
2022/04/20	288	58.00	257.3	58.16	57.60	30.7	12,214	0.25%	大買/大賣/
2022/04/19	316	57.01	338	56.22	57.30	-22	11,523	-0.19%	大買/大賣/
2022/04/18	192	56.23	55	55.15	55.30	137	10,878	1.26%	大買/鉅額交易
2022/04/15	332	55.99	310.1	56.41	55.60	21.9	10,439	0.21%	大買/大賣/
2022/04/14	253	55.10	14.3	55.43	55.50	238.7	9,471	2.52%	大買/鉅額交易
2022/04/13	4.3	52.79	1	52.90	52.90	3.3	9,118	0.04%
2022/04/12	2	52.15	0	0.00	52.80	2	9,096	0.02%
2022/04/11	102	54.19	103	53.29	53.60	-1	8,999	-0.01%	大買/大賣/
2022/04/08	5	52.66	1	52.90	52.90	4	8,831	0.05%
2022/04/07	30.2	51.91	1	52.00	51.60	29.2	8,700	0.34%
2022/04/06	48	53.64	47	54.00	53.90	1	8,537	0.01%
2022/04/01	4.1	54.07	426	53.76	54.00	-421.9	8,419	-5.01%	大賣/鉅額交易
2022/03/31	1,028	55.38	1,351	54.95	54.70	-323	8,231	-3.92%	大買/大賣/鉅額交易
2022/03/30	5.4	53.74	5	53.96	54.30	0.4	7,199	0.01%
2022/03/29	2	53.90	10	53.70	54.00	-8	7,173	-0.11%
2022/03/28	18	53.09	7.2	54.21	54.70	10.8	7,042	0.15%
2022/03/25	1	53.80	7	53.80	53.80	-6	6,846	-0.09%
2022/03/24	9	54.37	5	54.80	53.70	4	6,702	0.06%
2022/03/23	192	53.93	13.8	54.15	54.70	178.2	6,272	2.84%	大買/鉅額交易
2022/03/22	373	53.78	78	53.95	54.90	295	5,971	4.94%	大買/鉅額交易
2022/03/21	317	53.38	22	53.83	54.10	295	5,535	5.33%	大買/鉅額交易
2022/03/18	2.2	50.13	1	51.40	50.80	1.2	4,688	0.03%
2022/03/17	84	51.27	102	51.00	51.10	-18	4,392	-0.41%	大賣/
2022/03/16	97	52.10	86.1	52.01	51.90	10.9	4,011	0.27%
2022/03/15	10	49.93	69	49.80	49.10	-59	3,156	-1.87%
2022/03/14	69	49.15	73	47.83	50.10	-4	2,651	-0.15%
2022/03/11	1	45.75	0	0.00	45.55	1	2,123	0.05%
2022/03/08	0	0.00	1	42.25	41.50	-1	1,950	-0.05%
2022/03/07	0	0.00	5	42.75	42.75	-5	1,903	-0.26%
2022/02/24	4	41.40	0	0.00	41.20	4	2,028	0.20%
2022/02/18	0	0.00	1	43.10	43.05	-1	2,176	-0.05%
2022/02/17	0	0.00	2	43.30	43.20	-2	2,319	-0.09%
2022/01/24	2	41.85	0	0.00	41.85	2	2,822	0.07%
2022/01/21	4	42.48	0	0.00	42.30	4	2,841	0.14%
2022/01/18	6	43.75	4	43.30	43.30	2	3,167	0.06%
2022/01/14	1	43.50	1	43.40	43.50	0	3,482	0.00%
2022/01/11	3	44.90	3	44.50	44.50	0	4,173	0.00%
2022/01/07	0	0.00	2	44.70	44.70	-2	4,168	-0.05%
2022/01/05	6	45.67	0	0.00	45.35	6	4,189	0.14%
2022/01/04	0	0.00	2	44.80	45.10	-2	4,176	-0.05%
2021/12/27	0	0.00	1	44.90	44.95	-1	4,438	-0.02%
2021/12/24	0	0.00	5	44.85	44.90	-5	4,811	-0.10%
2021/12/23	11	44.50	0	0.00	44.80	11	5,005	0.22%
2021/12/20	3	43.50	3	43.30	43.30	0	5,282	0.00%
2021/12/17	32	43.13	0	0.00	43.05	32	5,268	0.61%
2021/12/15	1	43.70	1	43.35	43.55	0	5,231	0.00%
2021/12/13	0	0.00	1	43.20	43.30	-1	5,242	-0.02%
2021/12/09	1	44.00	1	44.00	43.75	0	5,229	0.00%
2021/12/08	1	44.25	0	0.00	44.30	1	5,196	0.02%
2021/12/07	1	45.00	4	45.15	45.00	-3	5,129	-0.06%
2021/12/06	1	45.30	4	45.00	45.35	-3	5,120	-0.06%
2021/12/03	5	44.86	0	0.00	44.95	5	5,122	0.10%
2021/12/02	6	45.50	8	45.73	44.80	-2	5,147	-0.04%
2021/11/29	0	0.00	1	43.80	44.50	-1	5,193	-0.02%
2021/11/26	0	0.00	1	44.95	44.70	-1	5,164	-0.02%
2021/11/24	1	45.70	0	0.00	45.75	1	5,148	0.02%
2021/11/22	0	0.00	5	45.50	45.55	-5	5,109	-0.10%
2021/11/19	2	44.93	0	0.00	45.00	2	5,067	0.04%
2021/11/18	11	45.16	1	45.20	45.60	10	5,047	0.20%
2021/11/17	2	45.33	1	45.55	45.55	1	5,015	0.02%
2021/11/16	0	0.00	11	45.40	45.65	-11	4,981	-0.22%
2021/11/15	0	0.00	2	43.95	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	2	43.00	43.60	-2	4,821	-0.04%
2021/11/11	1	43.05	0	0.00	43.25	1	4,783	0.02%
2021/11/10	0	0.00	2	42.40	42.60	-2	4,747	-0.04%
2021/11/09	9	42.65	0	0.00	42.55	9	4,734	0.19%
2021/11/08	1	42.05	4	41.76	42.05	-3	4,663	-0.06%
2021/11/05	0	0.00	4	41.06	41.25	-4	4,663	-0.09%
2021/11/03	2	41.20	0	0.00	41.15	2	4,743	0.04%
2021/11/02	2	41.18	2	41.70	41.25	0	4,741	0.00%
2021/11/01	1	41.80	2.1	41.71	42.05	-1.1	4,685	-0.02%
2021/10/29	1	40.85	1	41.20	41.15	0	4,661	0.00%
2021/10/28	2	40.33	0	0.00	41.10	2	4,626	0.04%
2021/10/26	1	39.15	2	39.28	39.35	-1	4,630	-0.02%
2021/10/25	3	40.33	3	40.30	40.20	0	4,527	0.00%
2021/10/22	1	41.40	1	41.35	41.50	0	4,748	0.00%
2021/10/21	30.1	41.41	7	41.46	41.30	23.1	4,695	0.49%
2021/10/20	5	46.10	5	46.55	45.75	0	4,045	0.00%
2021/10/19	5	45.90	0	0.00	46.50	5	4,018	0.12%
2021/10/14	1	45.90	0	0.00	45.40	1	4,070	0.02%
2021/10/12	0	0.00	4	46.30	46.25	-4	4,124	-0.10%
2021/10/07	21	47.03	21	47.34	47.80	0	4,125	0.00%
2021/10/06	12	47.72	13	47.21	46.50	-1	4,154	-0.02%
2021/10/05	10	46.40	18	46.02	46.20	-8	4,050	-0.20%
2021/10/04	27	47.01	20	46.33	46.40	7	4,066	0.17%
2021/10/01	18	47.79	28	48.15	46.50	-10	4,025	-0.25%
2021/09/30	21.2	48.80	19	48.92	48.75	2.2	3,694	0.06%
2021/09/29	20	49.13	14	48.28	48.70	6	3,488	0.17%
2021/09/28	0	0.00	3	47.05	47.05	-3	3,193	-0.09%
2021/09/22	1	45.50	0	0.00	45.60	1	3,337	0.03%
2021/09/17	3	46.00	3	45.90	45.90	0	3,451	0.00%
2021/09/16	5	46.49	0	0.00	46.30	5	3,559	0.14%
2021/09/14	1	45.25	0	0.00	45.50	1	3,755	0.03%
2021/09/13	1	45.35	0	0.00	45.45	1	4,211	0.02%
2021/09/10	3	45.63	0	0.00	45.55	3	4,257	0.07%
2021/09/08	9	45.26	0	0.00	45.00	9	4,384	0.21%
2021/09/07	4	46.11	2	46.30	46.00	2	4,414	0.05%
2021/09/06	4	48.01	0	0.00	47.85	4	4,409	0.09%
2021/09/02	0	0.00	3	48.55	48.50	-3	4,359	-0.07%
2021/09/01	1	48.80	0	0.00	48.95	1	4,394	0.02%
2021/08/30	0	0.00	1.7	48.41	48.50	-1.7	4,467	-0.04%
2021/08/26	1.2	47.43	1	48.00	47.60	0.2	4,563	0.00%
2021/08/20	4.1	45.68	0	0.00	46.00	4.1	4,715	0.09%
2021/08/19	2.1	46.01	0	0.00	46.00	2.1	4,764	0.04%
2021/08/18	3.1	45.52	1	46.68	46.70	2.1	4,801	0.04%
2021/08/17	0.6	46.65	0	0.00	46.15	0.6	4,891	0.01%
2021/08/16	6.1	46.05	0	0.00	46.45	6.1	4,928	0.12%
2021/08/13	4	47.13	0	0.00	47.10	4	4,912	0.08%
2021/08/12	0.1	47.75	0	0.00	47.60	0.1	4,969	0.00%
2021/08/11	1.1	47.42	1	47.30	47.35	0.1	5,088	0.00%
2021/08/10	2.3	48.47	2	48.60	48.20	0.3	5,155	0.00%
2021/08/09	1.1	49.45	4	49.30	49.20	-3	5,268	-0.06%
2021/08/06	1.1	50.09	0	0.00	50.00	1.1	5,382	0.02%
2021/08/04	1	50.80	2	50.90	50.90	-1	5,830	-0.02%
2021/08/02	7	50.37	0	0.00	50.10	7	5,988	0.12%
2021/07/30	1	49.65	1	50.50	50.50	0	6,044	0.00%
2021/07/29	2	50.00	3	50.40	50.20	-1	6,132	-0.02%
2021/07/28	25	51.25	15	50.73	50.30	10	6,125	0.16%
2021/07/27	1	49.70	1	50.50	51.00	0	6,037	0.00%
2021/07/26	0	0.00	2	50.03	49.75	-2	6,042	-0.03%
2021/07/23	0	0.00	2	49.60	49.55	-2	6,086	-0.03%
2021/07/22	1	49.10	0	0.00	49.20	1	6,195	0.02%
2021/07/21	1.1	49.21	0	0.00	49.05	1.1	6,317	0.02%
2021/07/20	4	50.00	0	0.00	49.80	4	6,381	0.06%
2021/07/19	4	50.63	2	51.05	50.80	2	6,457	0.03%
2021/07/15	0.1	49.60	25	49.55	50.20	-25	6,934	-0.36%
2021/07/14	1	49.20	0	0.00	49.05	1	7,047	0.01%
2021/07/13	8	50.13	3	50.20	49.70	5	7,214	0.07%
2021/07/12	6	49.68	5	49.70	49.70	1	7,453	0.01%
2021/07/09	5.1	49.17	8	49.15	49.10	-3	7,525	-0.04%
2021/07/08	5.1	49.65	0	0.00	49.80	5.1	7,848	0.06%
2021/07/07	1	50.00	2	50.65	49.90	-1	8,285	-0.01%
2021/07/06	3	50.10	0	0.00	49.90	3	8,754	0.03%
2021/07/05	1	50.20	1	50.60	50.40	0	9,480	0.00%
2021/07/02	1	49.95	10	50.10	50.00	-9	9,650	-0.09%
2021/07/01	4	50.30	8	50.33	50.00	-4	9,895	-0.04%
2021/06/30	3	50.80	0	0.00	50.80	3	10,034	0.03%
2021/06/29	1	50.50	1	50.70	50.50	0	10,099	0.00%
2021/06/28	3	50.80	0	0.00	51.00	3	10,209	0.03%
2021/06/25	3	52.63	1	52.70	52.30	2	10,177	0.02%
2021/06/24	1	52.80	0	0.00	52.30	1	10,163	0.01%
2021/06/23	15	52.52	5	52.56	53.00	10	10,154	0.10%
2021/06/22	1	52.00	2	52.90	53.00	-1	10,174	-0.01%
2021/06/18	3	50.80	0	0.00	50.40	3	9,937	0.03%
2021/06/17	0	0.00	6	51.05	51.30	-6	10,040	-0.06%
2021/06/16	1	50.80	0	0.00	49.95	1	10,130	0.01%
2021/06/15	3	49.98	1	50.20	50.00	2	10,400	0.02%
2021/06/11	3	49.73	0	0.00	50.00	3	10,559	0.03%
2021/06/10	5	48.90	1	49.10	49.15	4	10,789	0.04%
2021/06/09	3	48.78	2	48.80	48.70	1	11,185	0.01%
2021/06/08	1	49.35	0	0.00	49.40	1	11,737	0.01%
2021/06/04	9	50.71	5	51.00	50.30	4	12,105	0.03%
2021/06/03	5	50.80	1	50.90	50.70	4	12,176	0.03%
2021/06/02	5	51.00	1	51.00	51.00	4	12,397	0.03%
2021/05/31	5	51.20	0	0.00	51.20	5	13,051	0.04%
2021/05/28	3	51.40	3	51.50	51.20	0	13,746	0.00%
2021/05/27	0	0.00	1	50.60	51.50	-1	13,815	-0.01%
2021/05/26	0	0.00	1	50.30	50.40	-1	13,869	-0.01%
2021/05/25	1	49.00	0	0.00	49.80	1	13,915	0.01%
2021/05/24	2	48.45	1	48.55	48.35	1	14,033	0.01%
2021/05/21	1	47.85	4	48.19	48.10	-3	14,176	-0.02%
2021/05/20	2	48.25	3	48.58	47.55	-1	14,394	-0.01%
2021/05/18	7	46.86	0	0.00	47.45	7	14,584	0.05%
2021/05/17	5.5	44.69	0	0.00	44.65	5.5	14,712	0.04%
2021/05/14	4	47.81	1	48.95	47.50	3	14,647	0.02%
2021/05/13	0.2	47.00	89	45.38	47.00	-88.8	14,627	-0.61%
2021/05/12	5.2	45.28	26	45.42	45.75	-20.8	14,724	-0.14%
2021/05/11	10.2	49.81	2	49.95	49.20	8.2	14,627	0.06%
2021/05/10	0	0.00	2	52.55	52.00	-2	15,070	-0.01%
2021/05/07	0	0.00	1	52.30	52.50	-1	15,779	-0.01%
2021/05/06	0	0.00	7	52.21	51.70	-7	15,779	-0.04%
2021/05/05	2.1	49.82	1	50.20	49.50	1.1	15,623	0.01%
2021/05/04	17	49.69	7	49.89	49.35	10	15,716	0.06%
2021/04/29	0.1	53.50	0	0.00	53.50	0.1	15,766	0.00%
2021/04/28	0.1	53.90	54	54.00	53.50	-53.9	15,790	-0.34%
2021/04/27	2	54.70	1	53.80	54.10	1	15,841	0.01%
2021/04/26	0	0.00	3	54.10	54.20	-3	15,879	-0.02%
2021/04/23	2	54.00	0	0.00	53.70	2	16,025	0.01%
2021/04/22	8	54.31	2	55.00	54.10	6	16,084	0.04%
2021/04/21	1	57.00	6	57.07	56.30	-5	15,904	-0.03%
2021/04/20	0	0.00	3	56.00	56.00	-3	15,756	-0.02%
2021/04/19	6	55.97	2	56.30	56.30	4	15,798	0.03%
2021/04/16	0	0.00	2	56.10	56.10	-2	15,903	-0.01%
2021/04/15	3.2	54.09	0	0.00	53.70	3.2	15,762	0.02%
2021/04/14	2.2	53.11	4	53.80	54.10	-1.8	15,998	-0.01%
2021/04/13	22	57.47	17	56.70	55.40	5	16,006	0.03%
2021/04/12	9	56.96	15	56.41	56.40	-6	15,934	-0.04%
2021/04/09	73	56.53	78	56.80	57.30	-5	16,319	-0.03%
2021/04/08	3	54.80	4	55.03	54.30	-1	16,049	-0.01%
2021/04/07	3	54.20	2	54.35	54.40	1	16,015	0.01%
2021/04/06	1	53.70	1.5	53.33	53.40	-0.5	16,165	0.00%
2021/04/01	2	52.70	0	0.00	52.70	2	16,164	0.01%
2021/03/31	8	53.83	5	53.06	52.80	3	16,177	0.02%
2021/03/30	1	53.60	1	53.10	53.50	0	16,210	0.00%
2021/03/29	1	53.30	1	52.80	53.50	0	16,443	0.00%
2021/03/26	3	52.20	5	52.50	52.60	-2	16,622	-0.01%
2021/03/25	9	51.98	11	51.72	51.80	-2	16,865	-0.01%
2021/03/24	4	53.15	11	53.20	53.20	-7	17,349	-0.04%
2021/03/23	11	54.30	2	53.90	53.90	9	17,498	0.05%
2021/03/22	4	53.30	6	53.63	53.20	-2	17,696	-0.01%
2021/03/19	3.5	54.09	11	54.10	54.00	-7.5	18,236	-0.04%
2021/03/18	21	55.38	3	54.97	55.00	18	18,672	0.10%
2021/03/17	4	53.90	1	54.40	53.80	3	19,532	0.02%
2021/03/16	8	55.30	5	55.12	54.70	3	20,212	0.01%
2021/03/15	17	55.50	10	55.44	55.10	7	20,601	0.03%
2021/03/12	19	54.90	19	55.01	54.60	0	21,284	0.00%
2021/03/11	3	53.87	3	54.00	53.10	0	21,124	0.00%
2021/03/10	10	52.50	10	52.10	52.00	0	21,286	0.00%
2021/03/09	1	51.80	15	52.25	51.80	-14	21,847	-0.06%
2021/03/08	4	51.98	9	52.98	51.90	-5	21,986	-0.02%
2021/03/05	2	51.20	0	0.00	51.40	2	22,218	0.01%
2021/03/04	10	53.39	19	53.25	52.70	-9	22,943	-0.04%
2021/03/03	9	52.42	11.2	53.40	53.90	-2.2	23,991	-0.01%
2021/03/02	11	51.22	3	50.97	50.20	8	24,507	0.03%
2021/02/26	6	49.99	0	0.00	50.10	6	26,263	0.02%
2021/02/25	0	0.00	3	50.57	50.40	-3	26,622	-0.01%
2021/02/24	0.2	51.15	4	50.70	50.40	-3.8	26,877	-0.01%
2021/02/23	6	51.62	0	0.00	51.70	6	27,023	0.02%
2021/02/22	3	50.67	20	51.38	51.40	-17	27,601	-0.06%
2021/02/19	0	0.00	3	50.15	50.00	-3	27,761	-0.01%
2021/02/17	3	48.32	2	49.25	49.30	1	27,884	0.00%
2021/02/05	7	47.34	4	47.54	47.55	3	27,902	0.01%
2021/02/04	1	48.20	1	47.40	47.45	0	28,067	0.00%
2021/02/03	1	47.50	2	47.65	47.20	-1	28,193	0.00%
2021/02/02	3	47.10	3	46.90	46.70	0	28,299	0.00%
2021/02/01	16	46.40	5	46.67	46.75	11	28,457	0.04%
2021/01/29	4	48.43	16.3	48.67	47.90	-12.3	28,128	-0.04%
2021/01/28	33	46.72	2	47.18	46.55	31	28,220	0.11%
2021/01/26	3	47.33	10	47.10	47.15	-7	29,167	-0.02%
2021/01/25	4	47.96	6	47.91	48.10	-2	29,673	-0.01%
2021/01/22	1.1	46.33	2	46.55	46.45	-0.9	30,115	0.00%
2021/01/21	2.2	45.65	5	45.40	45.40	-2.8	30,797	-0.01%
2021/01/20	1	46.80	0	0.00	45.30	1	32,476	0.00%
2021/01/19	13	48.46	2	48.43	47.55	11	32,656	0.03%
2021/01/18	4	47.18	6	46.90	47.65	-2	33,008	-0.01%
2021/01/15	2.1	47.30	0	0.00	47.05	2.1	33,369	0.01%
2021/01/14	3	48.17	1	48.15	48.10	2	33,472	0.01%
2021/01/13	7	47.85	0	0.00	48.20	7	33,635	0.02%
2021/01/12	3	48.73	10	48.85	48.25	-7	33,857	-0.02%
2021/01/11	0	0.00	3	49.37	49.45	-3	34,026	-0.01%
2021/01/08	10	47.80	2	48.20	48.20	8	34,121	0.02%
2021/01/07	6	48.17	7	48.51	47.75	-1	34,457	0.00%
2021/01/06	2	47.60	8	47.43	47.10	-6	35,051	-0.02%
2021/01/05	3	49.28	1	48.80	48.65	2	35,154	0.01%
2021/01/04	55	49.82	9	50.64	49.10	46	35,607	0.13%
2020/12/31	48	54.67	14	54.14	53.60	34	35,064	0.10%
2020/12/30	5	55.90	0	0.00	56.20	5	34,948	0.01%
2020/12/29	18	56.65	16	56.49	55.90	2	35,653	0.01%
2020/12/28	3	55.17	7	55.57	55.20	-4	35,848	-0.01%
2020/12/25	9	54.64	6	55.07	54.60	3	36,510	0.01%
2020/12/24	2	54.90	2	54.95	54.70	0	36,688	0.00%
2020/12/23	7	55.24	1	54.70	54.30	6	36,828	0.02%
2020/12/22	4	55.05	16	54.09	53.10	-12	37,382	-0.03%
2020/12/21	13	54.97	58	55.54	55.50	-45	37,567	-0.12%
2020/12/18	109	55.00	66	55.01	55.80	43	38,202	0.11%	大買/
2020/12/17	8	53.01	5	52.82	53.00	3	38,116	0.01%
2020/12/16	31	54.15	25	54.05	54.20	6	38,160	0.02%
2020/12/15	30	52.78	9	53.30	51.80	21	38,056	0.06%
2020/12/14	17	55.68	15	54.87	55.60	2	37,801	0.01%
2020/12/11	40	57.95	53	59.69	55.80	-13	37,521	-0.03%
2020/12/10	23	63.00	56	63.38	61.70	-33	36,688	-0.09%
2020/12/09	24	60.97	23	62.79	63.30	1	36,539	0.00%
2020/12/08	115	60.58	56	59.44	61.50	59	37,342	0.16%	大買/
2020/12/07	2	56.35	3	58.10	58.20	-1	37,134	0.00%
2020/12/04	5	57.24	86	57.22	57.30	-81	37,103	-0.22%
2020/12/03	60	59.67	12	58.63	58.30	48	37,234	0.13%
2020/12/02	6	57.85	16	58.20	57.40	-10	37,364	-0.03%
2020/12/01	1	58.80	38	58.10	58.00	-37	38,275	-0.10%
2020/11/30	25	57.87	22	57.60	58.50	3	38,300	0.01%
2020/11/27	117	57.09	159	56.67	56.70	-42	37,928	-0.11%	大買/大賣/
2020/11/26	32	56.36	25	55.74	55.60	7	37,034	0.02%
2020/11/25	103	53.38	47	55.12	56.10	56	36,177	0.15%	大買/
2020/11/24	25	51.18	23	51.47	51.00	2	34,519	0.01%
2020/11/23	4	49.59	103	49.52	50.90	-99	34,095	-0.29%	大賣/
2020/11/20	5	49.91	5	49.94	49.65	0	33,763	0.00%
2020/11/19	42	50.26	35	50.87	50.30	7	33,458	0.02%
2020/11/18	15	49.24	7	49.49	49.75	8	32,719	0.02%
2020/11/17	7	48.38	5	47.15	47.65	2	32,390	0.01%
2020/11/16	0	0.00	9	47.73	47.55	-9	32,271	-0.03%
2020/11/13	2	47.35	1	47.80	48.55	1	32,114	0.00%
2020/11/12	4	48.04	0	0.00	47.20	4	32,031	0.01%
2020/11/11	29	48.63	21	48.01	48.65	8	32,081	0.02%
2020/11/10	6	48.50	26	48.40	48.80	-20	32,097	-0.06%
2020/11/09	3	50.12	1	50.30	49.85	2	31,720	0.01%
2020/11/06	59	49.86	90	49.72	50.00	-31	31,373	-0.10%
2020/11/05	57	50.81	53	50.56	50.20	4	31,123	0.01%
2020/11/04	6	48.89	5	49.05	49.00	1	30,304	0.00%
2020/11/03	26	49.63	7	50.19	49.60	19	29,905	0.06%
2020/11/02	37	48.18	6	49.07	49.05	31	29,259	0.11%
2020/10/30	31	50.23	92	49.12	48.15	-61	28,635	-0.21%
2020/10/29	84	51.92	83	51.90	51.90	1	27,928	0.00%
2020/10/28	87	52.79	84	52.01	53.00	3	27,143	0.01%
2020/10/27	8	49.23	31	49.89	48.75	-23	25,399	-0.09%
2020/10/26	27	49.08	17	49.29	49.45	10	25,117	0.04%
2020/10/23	14	48.40	19	48.52	49.00	-5	24,608	-0.02%
2020/10/22	32	46.54	17	47.17	47.00	15	24,019	0.06%
2020/10/21	8	46.10	108	46.46	46.10	-100	23,783	-0.42%	大賣/
2020/10/20	23	46.00	6	46.82	45.90	17	23,587	0.07%
2020/10/19	52	47.94	6	47.70	47.25	46	23,359	0.20%
2020/10/16	23	47.51	76	47.51	47.40	-53	23,270	-0.23%
2020/10/15	35	49.92	36	50.21	49.30	-1	22,868	0.00%
2020/10/14	45	50.84	44	50.90	50.70	1	22,361	0.00%
2020/10/13	36	48.94	33	48.80	49.40	3	21,443	0.01%
2020/10/12	82	47.42	15	48.63	49.40	67	20,980	0.32%
2020/10/08	48	46.93	59	47.10	47.00	-11	20,214	-0.05%
2020/10/07	133	46.52	27	46.56	46.55	106	19,873	0.53%	大買/鉅額交易
2020/10/06	57	47.03	20	46.47	46.90	37	19,520	0.19%
2020/10/05	15	44.55	4	44.29	45.60	11	18,668	0.06%
2020/09/30	52	43.35	40	42.77	42.70	12	18,081	0.07%
2020/09/29	5	41.92	6	41.85	41.65	-1	17,218	-0.01%
2020/09/28	2	42.25	2	43.05	43.10	0	16,997	0.00%
2020/09/25	39	44.59	50	44.64	42.65	-11	16,664	-0.07%
2020/09/24	24	45.87	82	45.57	44.75	-58	15,808	-0.37%
2020/09/23	77	46.72	165	47.39	47.10	-88	15,373	-0.57%	大賣/
2020/09/22	19	49.37	7	48.68	48.40	12	14,434	0.08%
2020/09/21	3	51.60	15	51.82	51.50	-12	13,840	-0.09%
2020/09/18	12	52.02	12	51.63	51.20	0	13,532	0.00%
2020/09/17	41	51.96	23	51.73	51.30	18	13,284	0.14%
2020/09/16	17	51.48	23	51.31	51.60	-6	12,833	-0.05%
2020/09/15	36	51.21	17	51.54	52.00	19	12,553	0.15%
2020/09/14	16	50.79	16	51.23	51.50	0	12,216	0.00%
2020/09/11	72	54.63	49	53.15	52.40	23	11,514	0.20%
2020/09/10	36	51.26	32.2	52.33	53.40	3.8	10,049	0.04%
2020/09/09	66	49.81	13	49.70	49.75	53	9,160	0.58%
2020/09/08	57	49.43	94	48.84	48.50	-37	8,760	-0.42%
2020/09/07	28	49.43	17	50.29	51.00	11	8,130	0.14%
2020/09/04	58	46.04	66	45.80	46.60	-8	7,381	-0.11%
2020/09/03	49	43.06	24	43.50	44.30	25	6,205	0.40%
2020/09/02	64	40.80	54.8	40.43	42.15	9.3	5,672	0.16%
2020/09/01	160	39.06	89.3	38.80	39.95	70.8	5,137	1.38%	大買/
2020/08/31	91	37.25	21	37.12	37.60	70	4,513	1.55%
2020/08/28	24	34.05	20	34.35	34.55	4	4,125	0.10%
2020/08/20	0	0.00	6	33.40	32.65	-6	3,967	-0.15%
2020/08/19	17	34.34	20	34.46	34.25	-3	3,841	-0.08%
2020/08/18	14	33.90	7	35.25	34.05	7	3,756	0.19%
2020/08/17	17	34.16	7	33.20	34.50	10	3,596	0.28%
2020/08/14	3	31.10	3	32.15	31.40	0	3,273	0.00%
2020/08/06	0	0.00	3	30.65	30.90	-3	3,250	-0.09%
2020/08/03	1	31.30	0	0.00	30.90	1	3,406	0.03%
2020/07/31	0	0.00	10	30.45	30.60	-10	3,347	-0.30%
2020/07/30	11	30.48	9	30.29	30.45	2	3,316	0.06%
2020/07/23	1	31.60	0	0.00	31.55	1	3,207	0.03%
2020/07/22	2	29.95	1	30.80	30.75	1	3,084	0.03%
2020/07/15	0	0.00	1	29.45	28.90	-1	2,787	-0.04%
2020/07/14	2	28.40	0	0.00	28.70	2	2,724	0.07%
2020/07/13	0	0.00	2	28.90	29.00	-2	2,715	-0.07%
2020/07/10	1	28.45	1	29.30	28.90	0	2,733	0.00%
2020/07/03	1	27.90	0	0.00	28.05	1	2,658	0.04%
2020/06/30	0	0.00	1	27.60	27.65	-1	2,676	-0.04%
2020/06/23	1	28.00	0	0.00	27.55	1	2,745	0.04%
2020/06/12	1	27.60	0	0.00	27.40	1	2,906	0.03%
2020/06/11	3	28.07	0	0.00	28.20	3	2,896	0.10%
2020/06/09	0	0.00	1	29.00	29.00	-1	2,968	-0.03%
2020/06/05	2	29.08	0	0.00	29.20	2	3,054	0.07%
2020/06/03	0	0.00	16	28.12	28.10	-16	3,093	-0.52%
2020/05/29	1	28.60	0	0.00	28.50	1	3,015	0.03%
2020/05/28	0	0.00	1	28.35	29.20	-1	2,941	-0.03%
2020/05/22	4	27.40	0	0.00	27.40	4	2,924	0.14%
2020/05/19	0	0.00	1	28.08	27.70	-1	2,894	-0.04%
2020/05/18	1	27.55	1	27.55	27.55	0	2,857	0.00%
2020/05/13	1	27.00	0	0.00	27.50	1	2,818	0.04%
2020/05/12	1	26.90	1	27.25	27.65	0	2,768	0.00%
2020/05/11	0	0.00	2	27.15	27.20	-2	2,698	-0.07%
2020/05/05	0	0.00	1	25.35	25.35	-1	2,800	-0.04%
2020/04/22	0	0.00	5	23.10	23.60	-5	3,514	-0.14%
2020/04/20	0	0.00	5	24.39	24.50	-5	3,495	-0.14%
2020/03/31	0	0.00	2	22.30	22.35	-2	4,018	-0.05%
2020/03/30	30	21.80	30	21.95	22.10	0	4,027	0.00%
2020/03/27	20	21.88	20	22.24	21.80	0	4,025	0.00%
2020/03/26	15	21.66	15	21.85	21.80	0	4,016	0.00%
2020/03/24	0	0.00	2	21.20	20.85	-2	3,954	-0.05%
2020/03/23	2	20.10	0	0.00	20.70	2	3,969	0.05%
2020/03/19	2	19.70	0	0.00	19.70	2	3,930	0.05%
2020/03/17	2	21.65	0	0.00	21.70	2	3,843	0.05%
2020/03/16	0	0.00	3	22.30	22.20	-3	3,825	-0.08%
2020/03/11	0	0.00	1	24.90	24.60	-1	3,549	-0.03%
2020/03/10	15	24.35	15	24.65	25.00	0	3,530	0.00%
2020/03/06	5	26.05	1	26.05	26.05	4	3,436	0.12%
2020/03/04	5	26.00	0	0.00	26.10	5	3,463	0.14%
2020/03/03	5	26.25	0	0.00	26.35	5	3,466	0.14%
2020/02/27	2	26.30	0	0.00	26.00	2	3,421	0.06%
2020/02/26	2	26.60	0	0.00	26.55	2	3,373	0.06%
2020/02/25	0	0.00	1	26.40	26.30	-1	3,311	-0.03%
2020/02/13	0	0.00	5	27.60	27.55	-5	3,075	-0.16%
2020/02/12	1	28.20	0	0.00	28.05	1	3,030	0.03%
2020/02/10	5	28.05	0	0.00	28.20	5	2,951	0.17%
2020/02/06	3	28.57	10	28.72	28.70	-7	2,842	-0.25%
2020/02/05	3	27.77	4	28.15	27.80	-1	2,690	-0.04%
2020/02/04	2	27.30	0	0.00	27.60	2	2,610	0.08%
2020/02/03	2	26.05	11	26.65	26.90	-9	2,527	-0.36%
2020/01/31	6	27.40	11	27.52	27.05	-5	2,446	-0.20%
2020/01/30	6	26.75	20	26.51	26.45	-14	2,344	-0.60%
2020/01/20	3	27.75	5	27.72	27.75	-2	2,227	-0.09%
2020/01/17	16	27.78	2	27.95	27.15	14	2,170	0.65%
2020/01/16	11	27.11	5	27.95	27.85	6	2,020	0.30%
2020/01/15	5	26.11	0	0.00	26.10	5	1,757	0.28%
2020/01/13	3	25.95	0	0.00	25.95	3	1,732	0.17%
2020/01/10	0	0.00	1	26.25	26.00	-1	1,698	-0.06%
2020/01/09	13	25.72	5	25.70	26.45	8	1,620	0.49%
2020/01/08	1	25.10	0	0.00	25.15	1	1,500	0.07%
2020/01/06	3	25.33	0	0.00	25.20	3	1,388	0.22%
2020/01/03	5	25.55	4	25.48	25.60	1	1,351	0.07%
2020/01/02	4	25.08	2	25.05	25.55	2	1,251	0.16%
2019/12/31	6	24.70	5	24.30	24.30	1	1,110	0.09%
2019/12/23	0	0.00	1	21.95	22.20	-1	832	-0.12%
2019/12/20	1	22.05	0	0.00	21.85	1	805	0.12%
2019/12/06	0	0.00	2	21.33	21.30	-2	680	-0.29%
2019/12/04	0	0.00	5	21.30	21.25	-5	678	-0.74%
2019/11/28	1	21.75	1	21.65	21.70	0	601	0.00%
2019/11/27	0	0.00	1	21.65	21.70	-1	589	-0.17%
2019/11/15	0	0.00	1	21.25	21.25	-1	636	-0.16%
2019/11/14	1	21.30	1	21.15	21.35	0	623	0.00%
2019/11/13	0	0.00	1	20.95	20.85	-1	568	-0.18%
2019/09/09	2	20.50	0	0.00	20.50	2	679	0.29%
2019/09/04	3	20.27	0	0.00	20.25	3	682	0.44%
2019/08/28	2	20.05	0	0.00	20.05	2	692	0.29%
2019/06/18	2	21.05	0	0.00	21.00	2	903	0.22%
2019/06/11	0	0.00	2	21.10	20.95	-2	892	-0.22%
2019/05/14	0	0.00	11	21.00	21.20	-11	687	-1.60%
2019/05/13	0	0.00	110	21.34	21.25	-110	668	-16.44%	大賣/鉅額交易
2019/04/30	0	0.00	5	20.77	20.80	-5	518	-0.96%
2019/04/25	0	0.00	2	20.90	20.95	-2	499	-0.40%
2019/04/24	0	0.00	2	20.85	21.00	-2	497	-0.40%
2019/04/23	0	0.00	0.1	20.60	20.70	-0.1	481	-0.03%
2019/04/22	0	0.00	3	20.70	20.70	-3	474	-0.63%
2019/04/19	10	20.65	3	20.65	20.70	7	469	1.49%
2019/04/18	0	0.00	2	20.65	20.60	-2	465	-0.43%
2019/04/16	10	20.65	0	0.00	20.75	10	451	2.21%
2019/04/12	0	0.00	2	20.75	20.65	-2	452	-0.44%
2019/04/11	2	20.70	3	20.75	20.65	-1	447	-0.22%
2019/04/10	0	0.00	1	20.60	20.55	-1	414	-0.24%
2019/04/08	2	20.70	0	0.00	20.70	2	399	0.50%
2019/03/28	100	20.55	100	20.55	20.50	0	401	0.00%
2019/03/21	0	0.00	1	20.45	20.45	-1	398	-0.25%
2019/03/15	3	20.15	0	0.00	20.20	3	395	0.76%
2019/03/14	0	0.00	15	20.23	20.40	-15	390	-3.84%
2019/03/11	0	0.00	9	20.30	20.35	-9	413	-2.18%
2019/03/08	2	20.30	24	20.30	20.30	-22	421	-5.22%
2019/03/06	0	0.00	2	20.40	20.45	-2	423	-0.47%
2019/03/05	5	20.45	0	0.00	20.45	5	420	1.19%
2019/02/22	0	0.00	1	20.35	20.45	-1	408	-0.25%
2019/02/19	2	20.35	0	0.00	20.30	2	396	0.50%
2019/01/24	0	0.00	3	19.65	19.80	-3	446	-0.67%
2019/01/21	0	0.00	1	19.65	19.65	-1	470	-0.21%
2019/01/14	0	0.00	4	19.60	19.50	-4	527	-0.76%
2018/12/28	1	19.25	0	0.00	19.30	1	679	0.15%
2018/12/27	2	19.05	0	0.00	19.05	2	728	0.27%
2018/12/26	2	19.10	0	0.00	19.05	2	876	0.23%
2018/12/25	10	19.16	0	0.00	19.05	10	892	1.12%
2018/12/24	2	19.45	0	0.00	19.45	2	872	0.23%
2018/12/21	3	19.42	0	0.00	19.40	3	880	0.34%
2018/12/20	6	19.55	0	0.00	19.50	6	875	0.69%
2018/12/19	3	19.70	0	0.00	19.70	3	872	0.34%
2018/12/18	6	19.84	0	0.00	19.85	6	881	0.68%
2018/12/17	0	0.00	2	19.90	19.90	-2	899	-0.22%
2018/12/06	1	20.05	0	0.00	20.00	1	940	0.11%
2018/12/03	0	0.00	4	20.35	20.30	-4	945	-0.42%
2018/11/23	3	20.20	0	0.00	20.20	3	937	0.32%
2018/11/22	2	20.20	0	0.00	20.25	2	985	0.20%
2018/11/21	4	20.35	0	0.00	20.35	4	1,019	0.39%
2018/11/16	2	20.25	0	0.00	20.35	2	1,053	0.19%
2018/11/07	0	0.00	3	20.65	20.60	-3	1,041	-0.29%
2018/11/05	1	20.25	0	0.00	20.30	1	1,058	0.09%
2018/11/02	2	20.20	0	0.00	20.20	2	1,059	0.19%
2018/10/30	5	19.90	0	0.00	19.95	5	1,068	0.47%
2018/10/26	15	19.98	0	0.00	19.90	15	1,064	1.41%
2018/10/19	0	0.00	20	20.18	20.95	-20	1,054	-1.90%
2018/10/12	15	20.72	102	20.27	20.90	-87	1,065	-8.17%	大賣/
2018/10/11	42	20.48	2	20.05	20.15	40	1,099	3.64%
2018/10/09	40	21.10	0	0.00	20.85	40	1,090	3.67%
2018/10/08	20	21.20	0	0.00	21.20	20	1,085	1.84%
2018/10/05	3	21.50	0	0.00	21.10	3	1,073	0.28%
2018/10/04	1	21.80	10	21.60	21.65	-9	1,037	-0.87%
2018/09/26	1	20.85	0	0.00	20.70	1	1,065	0.09%
2018/09/25	1	20.95	1	20.85	20.85	0	1,066	0.00%
2018/09/20	1	20.70	1	20.70	20.70	0	1,032	0.00%
2018/09/03	1	20.55	0	0.00	20.45	1	1,171	0.09%
2018/08/30	1	20.60	0	0.00	20.45	1	1,183	0.08%
2018/08/17	2	21.00	0	0.00	21.00	2	1,190	0.17%
2018/08/07	2	21.60	0	0.00	21.60	2	1,227	0.16%
2018/08/03	2	21.40	0	0.00	21.45	2	1,280	0.16%
2018/07/30	0	0.00	2	21.48	21.40	-2	1,312	-0.15%
2018/07/24	0	0.00	10	21.75	21.60	-10	1,317	-0.76%
2018/06/25	2	20.70	0	0.00	20.80	2	2,618	0.08%
2018/06/20	0	0.00	1	20.70	20.75	-1	2,617	-0.04%
2018/06/14	6	21.47	0	0.00	21.20	6	2,592	0.23%
2018/06/13	2	21.20	0	0.00	21.20	2	2,530	0.08%
2018/06/08	10	21.05	0	0.00	20.95	10	2,489	0.40%
2018/06/07	2	21.15	0	0.00	21.20	2	2,500	0.08%
2018/06/01	1	20.85	0	0.00	21.00	1	2,466	0.04%
2018/05/25	5	21.29	0	0.00	21.05	5	2,449	0.20%
2018/05/24	2	21.00	0	0.00	21.00	2	2,400	0.08%
2018/05/22	6	21.16	0	0.00	21.10	6	2,404	0.25%
2018/05/21	8	21.34	1	21.50	21.50	7	2,407	0.29%
2018/05/11	12	21.05	0	0.00	21.20	12	2,409	0.50%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/04/13	1	22.20	0	0.00	22.40	1	2,328	0.04%
2018/04/11	1	22.90	0	0.00	23.30	1	2,292	0.04%
2018/04/10	1	23.10	11	23.19	22.80	-10	2,251	-0.44%
2018/04/09	11	23.42	47	23.46	24.40	-36	2,110	-1.71%
2018/04/03	4	22.70	1	22.60	22.70	3	1,772	0.17%
2018/03/31	0	0.00	16	21.99	22.00	-16	1,676	-0.95%
2018/03/30	31	22.44	21	22.76	22.00	10	1,650	0.61%
2018/03/29	7	21.64	2	21.78	21.60	5	1,451	0.34%
2018/03/21	1	20.55	0	0.00	20.45	1	1,892	0.05%
2018/03/19	2	21.15	1	21.00	20.95	1	1,919	0.05%
2018/03/15	1	20.55	0	0.00	20.50	1	1,972	0.05%
2018/03/13	0	0.00	2	20.35	20.45	-2	2,030	-0.10%
2018/03/12	1	20.20	0	0.00	20.30	1	2,028	0.05%
2018/02/23	1	20.25	0	0.00	20.45	1	2,817	0.04%
2018/02/21	1	20.10	0	0.00	20.00	1	2,856	0.04%
2018/02/07	2	20.15	0	0.00	20.05	2	2,834	0.07%
2018/02/05	2	20.85	0	0.00	20.85	2	2,805	0.07%
2018/01/19	3	22.13	0	0.00	21.95	3	3,046	0.10%
2018/01/18	0	0.00	1	22.15	22.10	-1	3,056	-0.03%
2018/01/17	9	22.29	0	0.00	22.40	9	3,080	0.29%
2018/01/16	4	21.98	0	0.00	22.05	4	3,072	0.13%
2018/01/15	6	22.00	0	0.00	21.95	6	3,154	0.19%
2018/01/12	6	21.87	2	21.90	21.95	4	3,197	0.13%
2018/01/10	0	0.00	1	22.25	21.90	-1	3,220	-0.03%
2018/01/09	0	0.00	6	22.23	22.25	-6	3,212	-0.19%
2018/01/05	1	22.20	0	0.00	22.45	1	3,405	0.03%
2018/01/03	4	22.56	1	22.45	22.45	3	3,390	0.09%
2018/01/02	8	22.36	0	0.00	22.60	8	3,400	0.24%